致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.89 | 116885 | 5682 | 2.12% |
| 2025-07-31 | 4.97 | 4.85 | -0.14 | -2.81% | 4.83 | 4.97 | 219483 | 10730 | 3.99% |
| 2025-07-30 | 5.03 | 4.99 | -0.03 | -0.60% | 4.94 | 5.05 | 211748 | 10546 | 3.85% |
| 2025-07-29 | 5.21 | 5.02 | -0.01 | -0.20% | 4.96 | 5.26 | 290141 | 14683 | 5.27% |
| 2025-07-28 | 4.96 | 5.03 | 0.07 | 1.41% | 4.88 | 5.07 | 248319 | 12393 | 4.51% |
| 2025-07-25 | 5.10 | 4.96 | -0.13 | -2.55% | 4.95 | 5.14 | 290280 | 14484 | 5.27% |
| 2025-07-24 | 5.09 | 5.09 | -0.01 | -0.20% | 4.97 | 5.21 | 422574 | 21467 | 7.67% |
| 2025-07-23 | 5.34 | 5.10 | -0.22 | -4.14% | 5.10 | 5.47 | 653713 | 34237 | 11.87% |
| 2025-07-22 | 5.46 | 5.32 | 0.06 | 1.14% | 5.27 | 5.66 | 1049964 | 57109 | 19.07% |
| 2025-07-21 | 4.93 | 5.26 | 0.48 | 10.04% | 4.88 | 5.26 | 485116 | 24861 | 8.81% |
| 2025-07-18 | 4.78 | 4.78 | -0.01 | -0.21% | 4.74 | 4.80 | 80569 | 3844 | 1.46% |
| 2025-07-17 | 4.78 | 4.79 | 0.00 | 0.00% | 4.75 | 4.81 | 106106 | 5066 | 1.93% |
| 2025-07-16 | 4.83 | 4.79 | -0.05 | -1.03% | 4.76 | 4.85 | 137599 | 6603 | 2.50% |
| 2025-07-15 | 4.89 | 4.84 | -0.03 | -0.62% | 4.72 | 4.91 | 243438 | 11678 | 4.42% |
| 2025-07-14 | 5.00 | 4.87 | 0.18 | 3.84% | 4.80 | 5.04 | 385473 | 18812 | 7.00% |
| 2025-07-11 | 4.73 | 4.69 | -0.04 | -0.85% | 4.66 | 4.75 | 81197 | 3809 | 1.47% |
| 2025-07-10 | 4.67 | 4.73 | 0.06 | 1.28% | 4.67 | 4.77 | 102833 | 4852 | 1.87% |
| 2025-07-09 | 4.70 | 4.67 | 0.00 | 0.00% | 4.67 | 4.75 | 105884 | 4979 | 1.92% |
| 2025-07-08 | 4.66 | 4.67 | 0.03 | 0.65% | 4.65 | 4.69 | 72648 | 3389 | 1.32% |
| 2025-07-07 | 4.56 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 83033 | 3834 | 1.51% |
| 2025-07-04 | 4.66 | 4.57 | -0.09 | -1.93% | 4.56 | 4.67 | 104359 | 4809 | 1.90% |
| 2025-07-03 | 4.64 | 4.66 | 0.03 | 0.65% | 4.61 | 4.68 | 90475 | 4209 | 1.64% |
| 2025-07-02 | 4.61 | 4.63 | 0.05 | 1.09% | 4.58 | 4.65 | 106390 | 4905 | 1.93% |
| 2025-07-01 | 4.60 | 4.58 | -0.02 | -0.43% | 4.55 | 4.63 | 58326 | 2670 | 1.06% |
| 2025-06-30 | 4.67 | 4.60 | -0.02 | -0.43% | 4.57 | 4.69 | 106349 | 4901 | 1.93% |
| 2025-06-27 | 4.58 | 4.62 | 0.07 | 1.54% | 4.55 | 4.70 | 160694 | 7458 | 2.92% |
| 2025-06-26 | 4.58 | 4.55 | -0.04 | -0.87% | 4.54 | 4.60 | 70632 | 3226 | 1.28% |
| 2025-06-25 | 4.58 | 4.59 | 0.01 | 0.22% | 4.53 | 4.64 | 94213 | 4300 | 1.71% |
| 2025-06-24 | 4.54 | 4.58 | 0.04 | 0.88% | 4.51 | 4.58 | 94666 | 4314 | 1.72% |
| 2025-06-23 | 4.46 | 4.54 | 0.05 | 1.11% | 4.42 | 4.55 | 108816 | 4907 | 1.98% |
| 2025-06-20 | 4.44 | 4.49 | 0.07 | 1.58% | 4.40 | 4.54 | 114881 | 5150 | 2.09% |
| 2025-06-19 | 4.49 | 4.42 | -0.07 | -1.56% | 4.41 | 4.52 | 72779 | 3242 | 1.32% |
| 2025-06-18 | 4.52 | 4.49 | -0.06 | -1.32% | 4.46 | 4.58 | 80010 | 3599 | 1.45% |
| 2025-06-17 | 4.49 | 4.55 | 0.05 | 1.11% | 4.46 | 4.55 | 88993 | 4014 | 1.62% |
| 2025-06-16 | 4.40 | 4.50 | 0.05 | 1.12% | 4.39 | 4.58 | 121444 | 5456 | 2.21% |
| 2025-06-13 | 4.42 | 4.45 | 0.00 | 0.00% | 4.36 | 4.51 | 129273 | 5718 | 2.35% |
| 2025-06-12 | 4.48 | 4.45 | -0.02 | -0.45% | 4.40 | 4.48 | 67969 | 3012 | 1.23% |
| 2025-06-11 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 82936 | 3708 | 1.51% |
| 2025-06-10 | 4.52 | 4.46 | -0.05 | -1.11% | 4.40 | 4.56 | 78767 | 3517 | 1.43% |
| 2025-06-09 | 4.52 | 4.51 | -0.03 | -0.66% | 4.49 | 4.54 | 61060 | 2752 | 1.11% |
| 2025-06-06 | 4.56 | 4.54 | 0.02 | 0.44% | 4.47 | 4.57 | 81133 | 3675 | 1.47% |
| 2025-06-05 | 4.58 | 4.52 | -0.05 | -1.09% | 4.52 | 4.74 | 134251 | 6154 | 2.44% |
| 2025-06-04 | 4.48 | 4.57 | 0.08 | 1.78% | 4.45 | 4.63 | 150890 | 6829 | 2.74% |
| 2025-06-03 | 4.45 | 4.49 | 0.00 | 0.00% | 4.45 | 4.52 | 92748 | 4164 | 1.68% |
| 2025-05-30 | 4.63 | 4.49 | -0.03 | -0.66% | 4.45 | 4.65 | 138313 | 6250 | 2.51% |
| 2025-05-29 | 4.52 | 4.52 | 0.03 | 0.67% | 4.48 | 4.69 | 224796 | 10274 | 4.09% |
| 2025-05-28 | 4.42 | 4.49 | 0.05 | 1.13% | 4.40 | 4.53 | 200639 | 8976 | 3.65% |
| 2025-05-27 | 4.34 | 4.44 | 0.12 | 2.78% | 4.33 | 4.59 | 207230 | 9191 | 3.77% |
| 2025-05-26 | 4.24 | 4.32 | 0.06 | 1.41% | 4.21 | 4.34 | 158226 | 6789 | 2.88% |
| 2025-05-23 | 4.28 | 4.26 | 0.00 | 0.00% | 4.24 | 4.54 | 207952 | 9022 | 3.78% |
| 2025-05-22 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.34 | 75503 | 3231 | 1.37% |
| 2025-05-21 | 4.30 | 4.30 | -0.03 | -0.69% | 4.29 | 4.35 | 55244 | 2384 | 1.01% |
| 2025-05-20 | 4.30 | 4.33 | 0.04 | 0.93% | 4.26 | 4.35 | 68139 | 2940 | 1.24% |
| 2025-05-19 | 4.25 | 4.29 | 0.06 | 1.42% | 4.23 | 4.30 | 71068 | 3035 | 1.29% |
| 2025-05-16 | 4.26 | 4.23 | -0.03 | -0.70% | 4.22 | 4.27 | 66012 | 2800 | 1.20% |
| 2025-05-15 | 4.24 | 4.26 | 0.02 | 0.47% | 4.19 | 4.29 | 71401 | 3024 | 1.30% |
| 2025-05-14 | 4.24 | 4.24 | -0.01 | -0.24% | 4.21 | 4.27 | 52054 | 2208 | 0.95% |
| 2025-05-13 | 4.30 | 4.25 | -0.04 | -0.93% | 4.23 | 4.32 | 73443 | 3131 | 1.34% |
| 2025-05-12 | 4.26 | 4.29 | 0.06 | 1.42% | 4.22 | 4.34 | 88629 | 3782 | 1.61% |
| 2025-05-09 | 4.29 | 4.23 | -0.03 | -0.70% | 4.21 | 4.29 | 60644 | 2570 | 1.10% |
| 2025-05-08 | 4.22 | 4.26 | 0.02 | 0.47% | 4.20 | 4.29 | 85602 | 3638 | 1.56% |
| 2025-05-07 | 4.22 | 4.24 | 0.08 | 1.92% | 4.18 | 4.27 | 107327 | 4535 | 1.95% |
| 2025-05-06 | 4.14 | 4.16 | 0.07 | 1.71% | 4.11 | 4.17 | 107170 | 4449 | 1.95% |
| 2025-04-30 | 4.09 | 4.09 | -0.12 | -2.85% | 4.06 | 4.14 | 117891 | 4833 | 2.15% |
| 2025-04-29 | 4.15 | 4.21 | 0.08 | 1.94% | 4.11 | 4.24 | 75798 | 3194 | 1.38% |
| 2025-04-28 | 4.25 | 4.13 | -0.07 | -1.67% | 4.11 | 4.27 | 81143 | 3375 | 1.48% |
| 2025-04-25 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.24 | 62298 | 2616 | 1.13% |
| 2025-04-24 | 4.19 | 4.17 | -0.04 | -0.95% | 4.14 | 4.22 | 60399 | 2526 | 1.10% |